Schwab U.S. Large-Cap Value™

SCHV
🏛️ usa →
29.26
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.26 28.27 28.26 28.26 11.1K
09:32 28.31 28.31 28.29 28.30 1.2K
09:33 28.29 28.29 28.29 28.29 2.7K
09:35 28.29 28.29 28.29 28.29 0.8K
09:36 28.28 28.29 28.27 28.29 4.0K
09:37 28.28 28.28 28.28 28.28 0.7K
09:38 28.28 28.28 28.27 28.28 2.6K
09:39 28.28 28.28 28.28 28.28 0.9K
09:40 28.27 28.27 28.27 28.27 1.3K
09:41 28.26 28.26 28.26 28.26 1.7K
09:42 28.28 28.28 28.28 28.28 1.0K
09:43 28.27 28.28 28.27 28.28 1.2K
09:44 28.28 28.28 28.28 28.28 1.1K
09:45 28.28 28.28 28.28 28.28 0.2K
09:46 28.28 28.28 28.28 28.28 1.5K
09:48 28.28 28.28 28.27 28.28 1.8K
09:49 28.27 28.27 28.26 28.26 0.6K
09:50 28.26 28.27 28.25 28.25 8.0K
09:51 28.26 28.26 28.26 28.26 0.5K
09:52 28.26 28.26 28.26 28.26 5.8K
09:53 28.25 28.25 28.25 28.25 0.9K
09:56 28.26 28.26 28.25 28.26 4.3K
09:57 28.25 28.25 28.25 28.25 2.2K
09:58 28.26 28.26 28.26 28.26 1.2K
09:59 28.25 28.25 28.25 28.25 1.0K
10:00 28.25 28.25 28.25 28.25 0.3K
10:01 28.26 28.26 28.26 28.26 0.8K
10:02 28.26 28.26 28.26 28.26 1.6K
10:03 28.27 28.27 28.27 28.27 1.9K
10:04 28.27 28.28 28.27 28.28 2.2K
10:05 28.29 28.29 28.29 28.29 3.2K
10:06 28.29 28.29 28.29 28.29 4.1K
10:07 28.29 28.29 28.29 28.29 2.7K
10:08 28.29 28.29 28.29 28.29 2.6K
10:10 28.31 28.31 28.31 28.31 0.5K
10:11 28.30 28.30 28.30 28.30 2.2K
10:12 28.30 28.30 28.28 28.28 1.4K
10:13 28.29 28.29 28.29 28.29 4.4K
10:14 28.29 28.29 28.29 28.29 0.1K
10:15 28.28 28.28 28.27 28.27 2.8K
10:16 28.27 28.28 28.27 28.28 5.3K
10:17 28.26 28.26 28.26 28.26 2.1K
10:18 28.26 28.28 28.26 28.28 5.0K
10:19 28.28 28.29 28.28 28.29 7.9K
10:20 28.29 28.29 28.29 28.29 3.1K
10:22 28.28 28.28 28.28 28.28 9.8K
10:23 28.28 28.28 28.27 28.28 15.5K
10:24 28.28 28.28 28.28 28.28 7.2K
10:25 28.29 28.29 28.29 28.29 11.3K
10:26 28.29 28.30 28.29 28.30 24.8K
10:27 28.30 28.30 28.29 28.29 7.1K
10:28 28.29 28.29 28.29 28.29 15.7K
10:31 28.29 28.29 28.29 28.29 15.9K
10:32 28.30 28.30 28.30 28.30 0.6K
10:33 28.29 28.30 28.29 28.30 16.3K
10:34 28.29 28.29 28.28 28.28 8.2K
10:36 28.28 28.28 28.28 28.28 15.3K
10:37 28.27 28.27 28.27 28.27 4.5K
10:38 28.28 28.28 28.28 28.28 9.1K
10:39 28.28 28.30 28.28 28.30 12.7K
10:40 28.30 28.30 28.30 28.30 14.4K
10:41 28.30 28.30 28.30 28.30 9.8K
10:42 28.29 28.30 28.29 28.29 14.3K
10:43 28.29 28.29 28.28 28.29 15.5K
10:44 28.29 28.29 28.29 28.29 4.5K
10:45 28.29 28.29 28.29 28.29 23.8K
10:46 28.28 28.30 28.28 28.30 30.5K
10:47 28.30 28.30 28.30 28.30 3.0K
10:48 28.29 28.29 28.29 28.29 3.5K
10:49 28.28 28.28 28.27 28.27 10.0K
10:50 28.27 28.27 28.27 28.27 9.1K
10:51 28.27 28.27 28.27 28.27 0.1K
10:52 28.27 28.27 28.27 28.27 5.3K
10:53 28.27 28.29 28.27 28.29 19.0K
10:54 28.29 28.29 28.29 28.29 0.3K
10:55 28.28 28.28 28.26 28.26 6.7K
10:56 28.27 28.27 28.26 28.27 27.8K
10:57 28.28 28.28 28.28 28.28 1.0K
10:58 28.27 28.27 28.27 28.27 9.5K
10:59 28.27 28.27 28.27 28.27 12.7K
11:00 28.27 28.27 28.27 28.27 20.1K
11:01 28.26 28.26 28.26 28.26 27.1K
11:02 28.27 28.28 28.27 28.28 38.3K
11:03 28.28 28.28 28.27 28.27 9.8K
11:04 28.27 28.27 28.27 28.27 13.6K
11:06 28.28 28.29 28.28 28.29 25.5K
11:07 28.28 28.29 28.28 28.28 19.0K
11:08 28.29 28.29 28.27 28.27 1.4K
11:10 28.27 28.27 28.27 28.27 9.1K
11:11 28.27 28.27 28.27 28.27 16.0K
11:12 28.26 28.26 28.26 28.26 3.1K
11:13 28.27 28.27 28.27 28.27 23.0K
11:14 28.27 28.27 28.26 28.26 3.8K
11:15 28.26 28.26 28.26 28.26 12.5K
11:17 28.26 28.26 28.25 28.25 21.1K
11:18 28.25 28.25 28.24 28.24 8.4K
11:19 28.25 28.25 28.25 28.25 5.8K
11:20 28.25 28.25 28.25 28.25 27.3K
11:21 28.25 28.25 28.25 28.25 13.7K
11:22 28.25 28.25 28.25 28.25 0.1K
11:23 28.25 28.25 28.25 28.25 33.3K
11:24 28.26 28.26 28.26 28.26 17.3K
11:25 28.27 28.27 28.26 28.26 1.6K
11:27 28.26 28.27 28.26 28.27 153.6K
11:28 28.26 28.27 28.26 28.27 0.4K
11:29 28.26 28.26 28.26 28.26 41.8K
11:30 28.26 28.27 28.26 28.27 30.9K
11:31 28.27 28.28 28.27 28.27 12.3K
11:32 28.28 28.28 28.28 28.28 0.8K
11:33 28.28 28.28 28.27 28.27 2.9K
11:34 28.27 28.27 28.26 28.26 2.1K
11:35 28.26 28.26 28.26 28.26 6.3K
11:36 28.26 28.26 28.26 28.26 52.4K
11:37 28.26 28.26 28.25 28.25 23.3K
11:38 28.26 28.26 28.25 28.25 3.5K
11:39 28.25 28.25 28.25 28.25 3.4K
11:40 28.24 28.24 28.24 28.24 0.2K
11:41 28.25 28.25 28.25 28.25 19.5K
11:42 28.25 28.25 28.24 28.24 13.4K
11:43 28.25 28.25 28.24 28.24 4.0K
11:44 28.24 28.24 28.24 28.24 15.1K
11:45 28.25 28.25 28.25 28.25 11.6K
11:46 28.26 28.26 28.26 28.26 6.9K
11:47 28.26 28.26 28.26 28.26 6.6K
11:48 28.27 28.27 28.27 28.27 0.2K
11:49 28.26 28.27 28.26 28.27 0.8K
11:50 28.27 28.27 28.27 28.27 0.6K
11:51 28.27 28.28 28.27 28.28 5.8K
11:52 28.28 28.28 28.28 28.28 2.7K
11:54 28.26 28.29 28.26 28.28 29.2K
11:55 28.29 28.31 28.29 28.31 3.8K
11:56 28.31 28.34 28.31 28.33 24.7K
11:57 28.33 28.33 28.32 28.32 8.6K
11:58 28.32 28.33 28.32 28.33 9.1K
11:59 28.32 28.32 28.32 28.32 9.7K
12:00 28.31 28.33 28.31 28.33 14.1K
12:01 28.32 28.33 28.32 28.32 3.2K
12:02 28.33 28.34 28.33 28.34 17.6K
12:03 28.34 28.35 28.34 28.34 5.8K
12:04 28.35 28.35 28.35 28.35 7.8K
12:05 28.36 28.36 28.36 28.36 1.8K
12:06 28.35 28.37 28.35 28.37 3.5K
12:07 28.36 28.36 28.36 28.36 0.4K
12:08 28.35 28.35 28.35 28.35 0.6K
12:10 28.35 28.35 28.35 28.35 1.1K
12:12 28.34 28.34 28.34 28.34 8.9K
12:13 28.35 28.35 28.35 28.35 0.3K
12:15 28.34 28.35 28.33 28.34 25.4K
12:17 28.33 28.33 28.33 28.33 3.3K
12:18 28.33 28.34 28.33 28.34 4.1K
12:19 28.34 28.34 28.34 28.34 6.9K
12:20 28.35 28.35 28.35 28.35 9.4K
12:21 28.35 28.35 28.35 28.35 0.3K
12:22 28.35 28.35 28.35 28.35 1.0K
12:23 28.33 28.33 28.33 28.33 7.2K
12:24 28.34 28.34 28.34 28.34 7.1K
12:25 28.33 28.33 28.33 28.33 4.7K
12:27 28.34 28.35 28.34 28.35 6.0K
12:28 28.35 28.35 28.34 28.34 7.8K
12:29 28.34 28.34 28.34 28.34 26.1K
12:31 28.33 28.33 28.32 28.32 7.3K
12:32 28.33 28.33 28.33 28.33 0.9K
12:33 28.32 28.32 28.32 28.32 0.4K
12:35 28.32 28.32 28.32 28.32 2.2K
12:36 28.32 28.33 28.32 28.33 21.7K
12:37 28.33 28.33 28.33 28.33 6.3K
12:38 28.33 28.34 28.33 28.33 32.3K
12:39 28.34 28.34 28.33 28.34 17.7K
12:40 28.33 28.33 28.33 28.33 0.2K
12:41 28.33 28.33 28.33 28.33 18.5K
12:42 28.34 28.34 28.34 28.34 0.3K
12:43 28.34 28.34 28.33 28.33 2.7K
12:44 28.33 28.34 28.33 28.34 5.7K
12:45 28.34 28.34 28.34 28.34 1.8K
12:46 28.35 28.35 28.35 28.35 7.7K
12:47 28.34 28.35 28.34 28.35 15.8K
12:48 28.35 28.35 28.34 28.34 2.4K
12:49 28.33 28.33 28.33 28.33 0.2K
12:52 28.34 28.34 28.34 28.33 0.2K
12:54 28.34 28.34 28.33 28.33 6.2K
12:55 28.32 28.32 28.32 28.32 0.3K
12:56 28.33 28.33 28.33 28.33 0.7K
12:57 28.34 28.34 28.34 28.34 8.0K
12:58 28.33 28.33 28.32 28.32 14.3K
12:59 28.33 28.33 28.33 28.33 15.8K
13:00 28.33 28.33 28.33 28.33 6.2K
13:02 28.34 28.34 28.33 28.34 10.1K
13:03 28.34 28.35 28.34 28.35 16.2K
13:04 28.35 28.35 28.35 28.35 0.9K
13:05 28.35 28.35 28.35 28.35 0.7K
13:10 28.35 28.35 28.35 28.35 2.5K
13:11 28.34 28.35 28.33 28.34 5.0K
13:12 28.34 28.34 28.33 28.33 7.9K
13:13 28.34 28.34 28.33 28.34 5.6K
13:14 28.33 28.33 28.33 28.33 16.3K
13:15 28.32 28.34 28.32 28.33 16.2K
13:16 28.34 28.34 28.33 28.33 10.2K
13:18 28.33 28.33 28.33 28.33 21.0K
13:19 28.33 28.33 28.33 28.33 1.5K
13:20 28.32 28.32 28.32 28.32 0.5K
13:21 28.32 28.33 28.32 28.33 2.3K
13:22 28.34 28.34 28.34 28.34 4.1K
13:24 28.34 28.34 28.34 28.34 5.3K
13:25 28.35 28.35 28.34 28.34 16.8K
13:26 28.33 28.33 28.33 28.33 2.9K
13:27 28.33 28.34 28.33 28.34 17.4K
13:28 28.34 28.34 28.34 28.34 5.9K
13:29 28.34 28.34 28.34 28.34 0.4K
13:30 28.34 28.34 28.34 28.34 8.6K
13:31 28.34 28.34 28.34 28.34 7.0K
13:32 28.34 28.34 28.34 28.34 6.7K
13:33 28.34 28.35 28.34 28.35 6.7K
13:34 28.34 28.34 28.34 28.34 6.0K
13:36 28.34 28.34 28.34 28.34 6.9K
13:38 28.34 28.34 28.34 28.34 16.1K
13:39 28.35 28.35 28.34 28.34 3.9K
13:40 28.35 28.36 28.35 28.35 20.3K
13:41 28.36 28.36 28.34 28.34 10.6K
13:42 28.35 28.35 28.35 28.35 0.1K
13:43 28.34 28.35 28.34 28.35 15.3K
13:44 28.36 28.36 28.36 28.36 0.7K
13:45 28.36 28.37 28.36 28.36 23.6K
13:46 28.36 28.36 28.36 28.36 2.3K
13:48 28.36 28.36 28.36 28.36 8.5K
13:50 28.36 28.37 28.35 28.35 36.2K
13:51 28.34 28.34 28.32 28.32 25.4K
13:52 28.32 28.33 28.31 28.33 42.1K
13:53 28.34 28.34 28.34 28.34 3.4K
13:54 28.34 28.34 28.33 28.34 10.4K
13:55 28.34 28.35 28.34 28.35 3.6K
13:56 28.35 28.35 28.34 28.34 10.9K
14:00 28.33 28.33 28.33 28.33 7.2K
14:01 28.34 28.34 28.33 28.33 4.6K
14:02 28.33 28.33 28.33 28.33 4.1K
14:03 28.34 28.34 28.34 28.34 10.9K
14:04 28.35 28.35 28.35 28.35 0.2K
14:05 28.34 28.34 28.34 28.34 0.2K
14:06 28.34 28.34 28.34 28.34 0.2K
14:07 28.34 28.34 28.34 28.34 8.6K
14:08 28.34 28.34 28.34 28.34 7.0K
14:09 28.34 28.34 28.34 28.34 2.6K
14:10 28.35 28.35 28.35 28.35 0.2K
14:11 28.35 28.36 28.35 28.36 13.6K
14:12 28.36 28.36 28.35 28.35 8.4K
14:13 28.35 28.35 28.35 28.35 0.5K
14:14 28.35 28.35 28.35 28.35 8.8K
14:15 28.35 28.35 28.35 28.35 8.2K
14:16 28.35 28.35 28.34 28.35 2.7K
14:17 28.35 28.35 28.35 28.35 0.7K
14:18 28.34 28.35 28.34 28.35 0.5K
14:19 28.35 28.35 28.34 28.34 0.9K
14:20 28.35 28.35 28.35 28.35 0.3K
14:21 28.35 28.35 28.35 28.35 13.1K
14:22 28.35 28.35 28.34 28.35 9.7K
14:23 28.34 28.34 28.34 28.34 3.4K
14:24 28.35 28.35 28.35 28.35 1.8K
14:25 28.35 28.35 28.34 28.34 3.1K
14:26 28.34 28.34 28.34 28.34 1.3K
14:27 28.35 28.36 28.35 28.35 42.1K
14:28 28.35 28.35 28.35 28.35 13.3K
14:29 28.35 28.35 28.34 28.34 41.7K
14:30 28.35 28.36 28.35 28.35 27.1K
14:31 28.35 28.35 28.35 28.35 1.9K
14:32 28.36 28.36 28.35 28.35 10.0K
14:33 28.35 28.35 28.35 28.35 16.1K
14:34 28.35 28.35 28.35 28.35 0.5K
14:35 28.34 28.34 28.34 28.34 0.4K
14:36 28.34 28.35 28.34 28.35 1.6K
14:37 28.35 28.35 28.35 28.35 1.0K
14:38 28.35 28.35 28.34 28.35 8.4K
14:40 28.35 28.36 28.35 28.36 11.5K
14:41 28.35 28.35 28.35 28.35 0.6K
14:42 28.36 28.36 28.36 28.36 4.6K
14:43 28.36 28.37 28.36 28.36 11.3K
14:44 28.36 28.36 28.36 28.36 33.5K
14:45 28.36 28.36 28.36 28.36 23.8K
14:49 28.36 28.36 28.36 28.36 4.8K
14:52 28.36 28.36 28.36 28.36 10.0K
14:55 28.36 28.36 28.36 28.36 2.1K
14:56 28.35 28.35 28.35 28.35 1.0K
14:58 28.34 28.34 28.34 28.34 0.9K
14:59 28.34 28.34 28.33 28.34 32.6K
15:00 28.33 28.34 28.33 28.34 4.1K
15:01 28.34 28.34 28.34 28.34 0.3K
15:02 28.34 28.34 28.34 28.34 10.4K
15:03 28.35 28.35 28.34 28.34 1.7K
15:04 28.34 28.34 28.33 28.33 12.6K
15:05 28.34 28.34 28.34 28.34 28.2K
15:08 28.34 28.34 28.33 28.34 28.0K
15:09 28.33 28.34 28.33 28.34 5.4K
15:10 28.34 28.34 28.34 28.34 2.3K
15:11 28.34 28.34 28.34 28.34 12.4K
15:13 28.35 28.35 28.35 28.35 0.1K
15:14 28.35 28.35 28.35 28.35 6.4K
15:16 28.34 28.34 28.33 28.33 0.4K
15:17 28.34 28.34 28.34 28.34 4.3K
15:18 28.34 28.34 28.34 28.34 5.5K
15:19 28.34 28.34 28.34 28.34 0.2K
15:20 28.34 28.35 28.34 28.35 0.5K
15:21 28.35 28.35 28.35 28.35 0.1K
15:22 28.35 28.35 28.35 28.35 0.7K
15:23 28.35 28.35 28.35 28.35 1.0K
15:24 28.35 28.35 28.34 28.35 4.0K
15:25 28.35 28.35 28.35 28.35 0.1K
15:26 28.35 28.35 28.35 28.35 3.4K
15:27 28.34 28.34 28.34 28.34 6.2K
15:28 28.35 28.35 28.35 28.35 8.4K
15:29 28.35 28.35 28.35 28.35 5.1K
15:30 28.34 28.34 28.34 28.34 4.3K
15:31 28.35 28.35 28.35 28.35 0.2K
15:34 28.35 28.36 28.35 28.35 22.7K
15:35 28.35 28.36 28.35 28.36 13.6K
15:36 28.36 28.36 28.36 28.36 1.3K
15:37 28.35 28.35 28.35 28.34 0.5K
15:38 28.36 28.36 28.36 28.36 16.6K
15:39 28.36 28.36 28.35 28.35 3.6K
15:42 28.35 28.36 28.35 28.36 11.4K
15:44 28.35 28.35 28.35 28.35 0.3K
15:45 28.34 28.34 28.34 28.34 1.7K
15:46 28.36 28.36 28.35 28.36 12.9K
15:47 28.36 28.36 28.35 28.36 7.3K
15:48 28.35 28.35 28.35 28.35 3.8K
15:49 28.35 28.37 28.35 28.37 10.9K
15:50 28.37 28.38 28.35 28.38 44.6K
15:51 28.38 28.39 28.38 28.39 6.9K
15:52 28.39 28.39 28.39 28.39 3.0K
15:53 28.38 28.39 28.38 28.39 7.2K
15:54 28.38 28.39 28.38 28.39 10.6K
15:55 28.38 28.39 28.38 28.39 21.5K
15:56 28.38 28.39 28.38 28.38 6.9K
15:57 28.38 28.38 28.38 28.38 2.4K
15:58 28.38 28.38 28.37 28.37 3.1K
15:59 28.38 28.40 28.37 28.40 112.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available